Chipsea Technologies (shenzhen) Corp. (688595.SS) SHH

Currency In CNY

688595.SS Historical Return

If you invested ¥1000 in Chipsea Technologies (shenzhen) Corp. (688595.SS) since IPO date, it would be worth ¥911.26 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥707.24, while ¥1000 invested 1 year ago would be worth ¥1,125.73. This corresponds to total returns of -8.87%, -29.28%, 12.57%, respectively, with annualized returns of -1.59%, -6.69%, 12.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688595.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	43	40.46	40.46	44.01	40.37	11.17M
July 09, 2026	42.32	43.35	43.35	43.35	40.48	10.53M
July 08, 2026	42.51	42.3	42.3	43.92	40.19	10.98M
July 07, 2026	39.82	41.96	41.96	45.6	38.51	12.83M
July 06, 2026	40.28	39.18	39.18	40.65	37.3	7.45M
July 03, 2026	40.22	40.04	40.04	41.56	39.33	8.04M
July 02, 2026	40.85	41.2	41.2	43.85	39.3	8.2M
July 01, 2026	43.43	41.71	41.71	45.33	41.36	10.29M
June 30, 2026	41.5	43.86	43.86	43.96	41.04	10.72M
June 29, 2026	39.74	41.9	41.9	42	37.59	11.78M
June 26, 2026	40	39.94	39.94	42.24	39.31	8.82M
June 25, 2026	40.32	40.2	40.2	40.91	39.01	6.21M
June 24, 2026	39.79	40.3	40.3	40.75	38.99	6.76M
June 23, 2026	39.26	40.46	40.46	41.5	38.82	9.24M
June 22, 2026	40.01	39.68	39.68	40.43	38.11	7.62M
June 18, 2026	39.38	40	40	40.35	38.58	7.07M
June 17, 2026	38.27	39.44	39.44	39.5	37.88	6.67M
June 16, 2026	36.09	38.82	38.82	39.3	35.9	9.26M
June 15, 2026	34.12	36.12	36.12	36.15	33.6	7.38M
June 12, 2026	36.92	33.88	33.88	37.9	33.7	9.36M
June 11, 2026	35.39	36.41	36.41	38.37	34.78	8.29M
June 10, 2026	36.34	35.55	35.55	37.33	34.57	8.13M
June 09, 2026	38	37.57	37.57	38.14	36.26	7.7M
June 08, 2026	37.99	37.21	37.21	38.97	36.5	9.31M
June 05, 2026	38.37	39.92	39.92	42.48	37.61	14.21M
June 04, 2026	39	38.17	38.17	40.06	37.89	10.37M
June 03, 2026	36.05	39.47	39.47	40.99	36.05	15.43M
June 02, 2026	34.88	36.97	36.97	39.38	34.88	12.6M
June 01, 2026	33.5	34.98	34.98	37	32.83	11.45M
May 29, 2026	36.05	31.96	31.96	36.17	31.6	8.48M
May 28, 2026	35.53	35.95	35.95	36.33	34.72	6.12M
May 27, 2026	37.43	35.71	35.71	38.27	35.6	6.45M
May 26, 2026	38.08	37.14	37.14	38.6	36.14	5.35M
May 25, 2026	36.38	38.34	38.34	38.62	35.81	6.41M
May 22, 2026	36.01	36.33	36.33	36.56	35.22	4.96M
May 21, 2026	38.6	35.2	35.2	38.99	35.1	6.7M
May 20, 2026	37.41	38	38	38.06	37.16	4.94M
May 19, 2026	36.96	37.41	37.41	37.56	35.88	4.83M
May 18, 2026	36.85	36.95	36.95	37.51	36.15	4.06M
May 15, 2026	37.16	36.88	36.88	38.2	36.25	5.14M
May 14, 2026	38.3	37.53	37.53	38.8	37.16	5.32M
May 13, 2026	37.71	38.23	38.23	38.39	37.15	5.78M
May 12, 2026	37.46	38.32	38.32	39.4	36.97	7.53M
May 11, 2026	35.96	38.05	38.05	38.33	35.96	7.99M
May 08, 2026	35.48	35.71	35.71	35.86	35	3.69M
May 07, 2026	35.3	35.88	35.88	35.96	35.09	4.75M
May 06, 2026	35.11	35.11	35.11	35.93	34.61	5.94M
April 30, 2026	34	34.26	34.26	34.77	33.51	5.48M
April 29, 2026	34.81	34.8	34.8	35.09	33.96	3.66M
April 28, 2026	35.66	34.83	34.83	36.06	34.68	4.75M
April 27, 2026	36.53	36	36	37.33	35.71	5.72M
April 24, 2026	34.67	35.88	35.88	37.46	34.67	10.5M
April 23, 2026	34.18	33.82	33.82	34.99	33.71	3.19M
April 22, 2026	33.12	34.18	34.18	34.49	33.08	3.17M
April 21, 2026	33.74	33.31	33.31	33.75	32.91	2.2M
April 20, 2026	34.66	33.89	33.89	34.7	33.69	3.3M
April 17, 2026	34.01	34.22	34.22	34.68	33.6	3.08M
April 16, 2026	32.84	34.14	34.14	34.73	32.61	4.88M
April 15, 2026	33.8	32.85	32.85	33.93	32.7	3.55M
April 14, 2026	33.5	33.79	33.79	34.99	33.1	6.49M